Japan Prime Realty Investment Corporation - 8955.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	98,800	101,900	101,900	101,900	98,800	7,173
August 15, 2025	101,000	101,100	101,100	101,400	100,200	6,277
August 14, 2025	101,000	100,900	100,900	101,400	100,200	5,490
August 13, 2025	101,800	100,900	100,900	102,000	100,900	7,076
August 12, 2025	101,700	102,000	102,000	102,100	100,800	7,348
August 08, 2025	101,600	101,400	101,400	102,000	100,700	6,462
August 07, 2025	101,600	101,600	101,600	102,100	100,900	6,478
August 06, 2025	100,400	101,400	101,400	101,500	99,900	7,266
August 05, 2025	99,800	100,100	100,100	100,500	99,700	4,859
August 04, 2025	99,900	100,000	100,000	100,000	99,300	4,679
August 01, 2025	99,500	100,000	100,000	100,300	99,000	7,080
July 31, 2025	98,400	99,300	99,300	99,600	98,300	6,636
July 30, 2025	98,300	98,500	98,500	99,200	97,900	20,466
July 29, 2025	97,000	97,700	97,700	97,700	96,800	6,678
July 28, 2025	97,000	97,000	97,000	97,800	96,500	5,194
July 25, 2025	96,600	97,000	97,000	97,200	96,300	4,986
July 24, 2025	96,300	96,400	96,400	97,100	96,200	5,273
July 23, 2025	96,300	96,200	96,200	96,800	95,700	6,481
July 22, 2025	96,000	96,400	96,400	97,000	95,100	5,361
July 18, 2025	96,000	95,800	95,800	96,300	95,800	6,630
July 17, 2025	96,100	96,100	96,100	96,600	95,600	6,662
July 16, 2025	95,800	96,100	96,100	96,400	95,500	7,105
July 15, 2025	95,900	96,000	96,000	96,400	95,200	7,501
July 14, 2025	95,300	95,700	95,700	96,000	94,800	7,324
July 11, 2025	94,900	95,100	95,100	95,600	94,800	9,907
July 10, 2025	94,200	95,000	95,000	95,400	93,900	7,181
July 09, 2025	94,900	94,000	94,000	95,100	94,000	8,349
July 08, 2025	95,400	94,800	94,800	95,800	94,500	9,533
July 07, 2025	94,900	95,400	95,400	95,600	94,700	5,626
July 04, 2025	94,200	94,600	94,600	94,900	93,700	5,492
July 03, 2025	93,400	94,000	94,000	94,300	93,300	8,061
July 02, 2025	92,800	93,400	93,400	93,900	92,300	7,500
July 01, 2025	93,100	93,000	93,000	93,300	92,100	6,243
June 30, 2025	93,200	92,600	92,600	94,000	92,200	9,925
June 27, 2025	92,800	93,600	93,600	94,000	92,000	8,330
June 26, 2025	93,750	94,500	92,512.5	94,875	93,250	75,936
June 25, 2025	93,625	94,125	92,145.39	94,500	93,375	31,024
June 24, 2025	93,875	93,750	91,778.27	94,375	93,625	30,000
June 23, 2025	93,500	93,625	91,655.9	94,250	93,250	26,480
June 20, 2025	93,125	93,875	91,900.65	93,875	92,750	57,024
June 19, 2025	93,125	93,125	91,166.42	93,500	92,500	23,616
June 18, 2025	93,125	92,875	90,921.68	93,625	92,875	21,776
June 17, 2025	92,750	93,125	91,166.42	93,500	92,000	24,768
June 16, 2025	92,250	92,750	90,799.31	93,250	92,125	29,088
June 13, 2025	91,375	92,125	90,187.45	92,375	91,125	66,160
June 12, 2025	91,875	91,625	89,697.97	92,500	91,500	39,392
June 11, 2025	91,000	92,000	90,065.08	92,125	91,000	24,704
June 10, 2025	90,375	91,000	89,086.11	91,375	90,375	21,856
June 09, 2025	91,250	90,750	88,841.37	91,625	90,750	19,520
June 06, 2025	91,250	91,500	89,575.6	91,625	90,875	22,944
June 05, 2025	90,125	91,500	89,575.6	91,500	90,000	27,488
June 04, 2025	90,625	90,250	88,351.89	91,125	90,125	30,160
June 03, 2025	90,625	90,625	88,719	91,000	90,000	18,720
June 02, 2025	90,125	90,625	88,719	90,625	89,875	22,304
May 30, 2025	90,500	89,875	87,984.77	90,625	89,500	39,104
May 29, 2025	91,375	90,500	88,596.63	91,750	90,000	47,088
May 28, 2025	91,250	91,375	89,453.23	91,750	90,750	32,800
May 27, 2025	90,250	91,250	91,250	91,375	90,250	7,184
May 26, 2025	90,000	90,250	90,250	90,875	90,000	6,144
May 23, 2025	89,875	89,875	89,875	90,375	89,500	8,664

Japan Prime Realty Investment Corporation (8955.T) JPX